Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | USD | 7,560 | 7,789 | 7,500 | 7,744 | 7,744 | +263 (+3.52%) | 1,118,100 |
30 Sep 2015 | USD | 7,549 | 7,559 | 7,417 | 7,481 | 7,481 | +168 (+2.30%) | 1,223,800 |
29 Sep 2015 | USD | 7,375 | 7,567 | 7,304 | 7,313 | 7,313 | -177 (-2.36%) | 987,000 |
28 Sep 2015 | USD | 7,430 | 7,637 | 7,378 | 7,490 | 7,490 | -64 (-0.85%) | 702,300 |
25 Sep 2015 | USD | 7,365 | 7,563 | 7,251 | 7,554 | 7,554 | +189 (+2.57%) | 794,700 |
24 Sep 2015 | USD | 7,375 | 7,531 | 7,348 | 7,365 | 7,365 | -65 (-0.87%) | 956,100 |
23 Sep 2015 | USD | 7,430 | 7,430 | 7,430 | 7,430 | 7,430 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 7,430 | 7,430 | 7,430 | 7,430 | 7,430 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 7,430 | 7,430 | 7,430 | 7,430 | 7,430 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 7,662 | 7,675 | 7,430 | 7,430 | 7,430 | -260 (-3.38%) | 1,193,300 |
17 Sep 2015 | USD | 7,815 | 7,815 | 7,613 | 7,690 | 7,690 | -57 (-0.74%) | 809,600 |
16 Sep 2015 | USD | 7,870 | 7,870 | 7,675 | 7,747 | 7,747 | -99 (-1.26%) | 760,200 |
15 Sep 2015 | USD | 7,832 | 7,948 | 7,799 | 7,846 | 7,846 | +144 (+1.87%) | 926,300 |
14 Sep 2015 | USD | 7,780 | 7,898 | 7,686 | 7,702 | 7,702 | -63 (-0.81%) | 579,800 |
11 Sep 2015 | USD | 7,531 | 7,834 | 7,527 | 7,765 | 7,765 | +171 (+2.25%) | 1,253,200 |
10 Sep 2015 | USD | 7,529 | 7,653 | 7,481 | 7,594 | 7,594 | -136 (-1.76%) | 784,600 |
9 Sep 2015 | USD | 7,588 | 7,730 | 7,455 | 7,730 | 7,730 | +352 (+4.77%) | 1,453,400 |
8 Sep 2015 | USD | 7,712 | 7,724 | 7,342 | 7,378 | 7,378 | -345 (-4.47%) | 1,027,700 |
7 Sep 2015 | USD | 7,673 | 7,864 | 7,601 | 7,723 | 7,723 | -67 (-0.86%) | 760,600 |
4 Sep 2015 | USD | 7,941 | 7,987 | 7,692 | 7,790 | 7,790 | -73 (-0.93%) | 1,135,000 |
3 Sep 2015 | USD | 7,960 | 8,078 | 7,845 | 7,863 | 7,863 | +53 (+0.68%) | 876,500 |
2 Sep 2015 | USD | 7,676 | 7,999 | 7,620 | 7,810 | 7,810 | +24 (+0.31%) | 979,200 |
1 Sep 2015 | USD | 8,144 | 8,144 | 7,786 | 7,786 | 7,786 | -402 (-4.91%) | 793,700 |
31 Aug 2015 | USD | 8,062 | 8,188 | 8,035 | 8,188 | 8,188 | -2 (-0.02%) | 721,500 |
28 Aug 2015 | USD | 8,259 | 8,277 | 8,100 | 8,190 | 8,190 | +139 (+1.73%) | 965,300 |
27 Aug 2015 | USD | 8,181 | 8,212 | 8,018 | 8,051 | 8,051 | +39 (+0.49%) | 1,225,000 |
26 Aug 2015 | USD | 7,750 | 8,034 | 7,704 | 8,012 | 8,012 | +367 (+4.80%) | 1,330,800 |
25 Aug 2015 | USD | 7,834 | 8,130 | 7,640 | 7,645 | 7,645 | -520 (-6.37%) | 2,561,500 |
24 Aug 2015 | USD | 8,650 | 8,714 | 8,165 | 8,165 | 8,165 | -590 (-6.74%) | 1,589,000 |
21 Aug 2015 | USD | 8,885 | 8,933 | 8,635 | 8,755 | 8,755 | -289 (-3.20%) | 1,453,300 |